Jakota Capital (Holding) Group (HKG:1468)
Hong Kong · Delayed Price · Currency is HKD 0.1200
+0.0010 (0.84%)
Jan 21, 2026, 3:43 PM HKT
HKG:1468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | - | 5.04% | 400,000 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 2,280,000 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.32% | 4,160,000 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 1,992,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 740,000 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 4,091,000 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,836,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 4,040,000 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 3,772,000 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 9,831,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 1,950,000 |
| Jan 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,550,000 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 1,360,000 |
| Jan 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.25% | 2,440,000 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 5,420,000 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.13% | 7,434,019 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.97% | 1,420,000 |
| Dec 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 1,010,000 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 3,410,000 |
| Dec 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.19% | 4,360,000 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 460,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 1,430,000 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 2,011,000 |
| Dec 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 1,755,000 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 2,210,000 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 2,220,400 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 1,120,000 |
| Dec 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,870,000 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.45% | 2,750,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 618,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 1,760,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.86% | 1,240,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,800,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 1,380,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.03% | 1,790,000 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 760,000 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 940,000 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 1,970,000 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 1,480,000 |
| Nov 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 1,970,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.01% | 2,520,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 1,590,000 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 900,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.27% | 6,552,000 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.07% | 5,550,000 |
| Nov 14, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 2.38% | 9,202,000 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.08% | 5,455,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 4,160,000 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.91% | 7,190,000 |
| Nov 10, 2025 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 5.62% | 31,212,000 |